168,590$
1,86%
Echtzeit-Aktienkurs Novartis AG (ADRs)
Bid:
Ask:
Aktienkurse zur Novartis AG (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 169,11 | 170,46 | 168,56 | 168,62 | 1,88% | 20.777,00 |
| 26.02.2026 | 166,73 | 166,90 | 164,27 | 165,51 | -0,80% | 4.185.838,00 |
| 25.02.2026 | 167,19 | 168,02 | 166,75 | 166,85 | -0,16% | 3.771.780,00 |
| 24.02.2026 | 166,10 | 167,84 | 166,10 | 167,11 | 1,46% | 3.202.760,00 |
| 23.02.2026 | 163,66 | 165,64 | 163,66 | 164,70 | 1,25% | 1.959.511,00 |
| 20.02.2026 | 162,67 | 163,63 | 161,75 | 162,67 | -0,76% | 2.059.765,00 |
| 19.02.2026 | 163,87 | 164,02 | 162,53 | 163,92 | -0,88% | 1.836.350,00 |
| 18.02.2026 | 167,57 | 167,86 | 164,71 | 165,38 | -0,48% | 2.379.635,00 |
| 17.02.2026 | 166,84 | 167,29 | 165,57 | 166,17 | 1,88% | 2.508.793,00 |
| 13.02.2026 | 162,16 | 163,42 | 161,79 | 163,10 | 1,19% | 1.877.046,00 |
| 12.02.2026 | 159,60 | 162,32 | 159,47 | 161,18 | 0,70% | 2.337.635,00 |
| 11.02.2026 | 159,25 | 160,18 | 158,04 | 160,06 | 1,18% | 2.720.451,00 |
| 10.02.2026 | 158,50 | 159,37 | 157,46 | 158,20 | 0,73% | 4.086.454,00 |
| 09.02.2026 | 156,98 | 157,57 | 155,94 | 157,05 | 0,40% | 2.435.959,00 |
| 06.02.2026 | 154,03 | 156,62 | 153,90 | 156,42 | 1,60% | 3.011.993,00 |
| 05.02.2026 | 152,00 | 154,95 | 151,68 | 153,95 | 0,68% | 4.100.282,00 |
| 04.02.2026 | 153,82 | 154,71 | 151,41 | 152,91 | 2,04% | 4.379.959,00 |
| 03.02.2026 | 149,68 | 151,53 | 149,38 | 149,86 | -0,78% | 3.522.474,00 |
| 02.02.2026 | 149,63 | 151,31 | 149,54 | 151,04 | 1,59% | 1.843.177,00 |
| 30.01.2026 | 149,49 | 149,98 | 148,13 | 148,68 | -0,15% | 1.147.269,00 |
| 29.01.2026 | 148,62 | 149,53 | 148,34 | 148,91 | 0,70% | 1.588.817,00 |
| 28.01.2026 | 148,71 | 149,39 | 146,84 | 147,87 | -2,86% | 1.990.013,00 |
| 27.01.2026 | 150,64 | 152,48 | 150,49 | 152,22 | 2,08% | 3.393.337,00 |
| 26.01.2026 | 148,29 | 150,13 | 147,99 | 149,12 | 1,35% | 1.719.749,00 |
| 23.01.2026 | 145,61 | 148,10 | 145,26 | 147,14 | 1,48% | 1.823.885,00 |
| 22.01.2026 | 144,73 | 146,22 | 144,45 | 145,00 | -0,08% | 1.139.689,00 |
| 21.01.2026 | 143,82 | 145,22 | 143,43 | 145,11 | 1,07% | 2.027.491,00 |
| 20.01.2026 | 144,01 | 144,85 | 142,82 | 143,58 | -0,53% | 1.827.954,00 |
| 16.01.2026 | 143,78 | 144,76 | 142,89 | 144,34 | 0,83% | 1.651.568,00 |
| 15.01.2026 | 145,07 | 145,07 | 142,26 | 143,15 | -2,06% | 1.036.310,00 |
| 14.01.2026 | 144,56 | 146,35 | 144,29 | 146,16 | 3,21% | 1.844.822,00 |
| 13.01.2026 | 142,37 | 142,59 | 140,80 | 141,61 | -0,15% | 2.107.067,00 |
| 12.01.2026 | 142,98 | 143,00 | 140,30 | 141,82 | 0,20% | 1.502.176,00 |
| 09.01.2026 | 141,99 | 142,90 | 141,46 | 141,54 | 0,06% | 1.117.558,00 |
| 08.01.2026 | 142,55 | 143,48 | 140,86 | 141,46 | -0,37% | 1.560.280,00 |
| 07.01.2026 | 141,67 | 143,49 | 141,16 | 141,98 | -0,20% | 2.003.436,00 |
| 06.01.2026 | 139,09 | 142,58 | 139,09 | 142,27 | 3,16% | 3.285.893,00 |
| 05.01.2026 | 137,13 | 137,96 | 135,55 | 137,91 | -0,45% | 1.232.693,00 |